Premium
CRSP US Total Market Total Return Index AUD Hedged (CRSPTAHT)
NASDAQI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739570400 | 2959.1332 | 0.06 | 0.00 | 2959.1332 | 2959.1332 | 2959.1332 | 0 |
| 1739484000 | 2959.0764 | 30.43 | 1.04 | 2959.0764 | 2959.0764 | 2959.0764 | 0 |
| 1739397600 | 2928.6484 | -9.02 | -0.31 | 2928.6484 | 2928.6484 | 2928.6484 | 0 |
| 1739311200 | 2937.6718 | -2.08 | -0.07 | 2937.6718 | 2937.6718 | 2937.6718 | 0 |
| 1739224800 | 2939.7556 | 18.74 | 0.64 | 2939.7556 | 2939.7556 | 2939.7556 | 0 |
| 1738965600 | 2921.0135 | -27.58 | -0.94 | 2921.0135 | 2921.0135 | 2921.0135 | 0 |
| 1738879200 | 2948.5927 | 8.55 | 0.29 | 2948.5927 | 2948.5927 | 2948.5927 | 0 |
| 1738792800 | 2940.0435 | 13.19 | 0.45 | 2940.0435 | 2940.0435 | 2940.0435 | 0 |
| 1738706400 | 2926.8519 | 21.78 | 0.75 | 2926.8519 | 2926.8519 | 2926.8519 | 0 |
| 1738620000 | 2905.0676 | -23.04 | -0.79 | 2905.0676 | 2905.0676 | 2905.0676 | 0 |
| 1738360800 | 2928.1057 | -14.9 | -0.51 | 2928.1057 | 2928.1057 | 2928.1057 | 0 |
| 1738274400 | 2943.0025 | 17.59 | 0.60 | 2943.0025 | 2943.0025 | 2943.0025 | 0 |
| 1738188000 | 2925.4145 | -12.46 | -0.42 | 2925.4145 | 2925.4145 | 2925.4145 | 0 |
| 1738101600 | 2937.872 | 25.91 | 0.89 | 2937.872 | 2937.872 | 2937.872 | 0 |
| 1738015200 | 2911.9611 | -41.14 | -1.39 | 2911.9611 | 2911.9611 | 2911.9611 | 0 |
| 1737756000 | 2953.0963 | -8.1 | -0.27 | 2953.0963 | 2953.0963 | 2953.0963 | 0 |
| 1737669600 | 2961.2001 | 14.87 | 0.50 | 2961.2001 | 2961.2001 | 2961.2001 | 0 |
| 1737583200 | 2946.3308 | 14.3 | 0.49 | 2946.3308 | 2946.3308 | 2946.3308 | 0 |
| 1737496800 | 2932.0314 | 27.82 | 0.96 | 2932.0314 | 2932.0314 | 2932.0314 | 0 |
| 1737151200 | 2904.2157 | 27.06 | 0.94 | 2904.2157 | 2904.2157 | 2904.2157 | 0 |
| 1737064800 | 2877.151 | -2.73 | -0.09 | 2877.151 | 2877.151 | 2877.151 | 0 |
| 1736978400 | 2879.8849 | 51.6 | 1.82 | 2879.8849 | 2879.8849 | 2879.8849 | 0 |
| 1736892000 | 2828.2853 | 6.84 | 0.24 | 2828.2853 | 2828.2853 | 2828.2853 | 0 |
| 1736805600 | 2821.4454 | 5.02 | 0.18 | 2821.4454 | 2821.4454 | 2821.4454 | 0 |
| 1736546400 | 2816.4288 | -44.26 | -1.55 | 2816.4288 | 2816.4288 | 2816.4288 | 0 |
| 1736373600 | 2860.6867 | 3.5 | 0.12 | 2860.6867 | 2860.6867 | 2860.6867 | 0 |
| 1736287200 | 2857.1828 | -31.56 | -1.09 | 2857.1828 | 2857.1828 | 2857.1828 | 0 |
| 1736200800 | 2888.7395 | 15.08 | 0.52 | 2888.7395 | 2888.7395 | 2888.7395 | 0 |
| 1735941600 | 2873.6583 | 37.55 | 1.32 | 2873.6583 | 2873.6583 | 2873.6583 | 0 |
| 1735855200 | 2836.1056 | -4.55 | -0.16 | 2836.1056 | 2836.1056 | 2836.1056 | 0 |
| 1735682400 | 2840.6529 | -11.79 | -0.41 | 2840.6529 | 2840.6529 | 2840.6529 | 0 |
| 1735596000 | 2852.4418 | -31.81 | -1.10 | 2852.4418 | 2852.4418 | 2852.4418 | 0 |
| 1735336800 | 2884.2473 | -34.49 | -1.18 | 2884.2473 | 2884.2473 | 2884.2473 | 0 |
| 1735250400 | 2918.7359 | 0.97 | 0.03 | 2918.7359 | 2918.7359 | 2918.7359 | 0 |
| 1735077600 | 2917.7633 | 32.82 | 1.14 | 2917.7633 | 2917.7633 | 2917.7633 | 0 |
| 1734991200 | 2884.9403 | 18.18 | 0.63 | 2884.9403 | 2884.9403 | 2884.9403 | 0 |
| 1734732000 | 2866.7599 | 32.76 | 1.16 | 2866.7599 | 2866.7599 | 2866.7599 | 0 |
| 1734645600 | 2833.9959 | -4.07 | -0.14 | 2833.9959 | 2833.9959 | 2833.9959 | 0 |
| 1734559200 | 2838.0619 | -95.05 | -3.24 | 2838.0619 | 2838.0619 | 2838.0619 | 0 |
| 1734472800 | 2933.1104 | -14.71 | -0.50 | 2933.1104 | 2933.1104 | 2933.1104 | 0 |
| 1734386400 | 2947.819 | 12.54 | 0.43 | 2947.819 | 2947.819 | 2947.819 | 0 |
| 1734127200 | 2935.2833 | -1.13 | -0.04 | 2935.2833 | 2935.2833 | 2935.2833 | 0 |
| 1734040800 | 2936.4159 | -17.92 | -0.61 | 2936.4159 | 2936.4159 | 2936.4159 | 0 |
| 1733954400 | 2954.335 | 24.68 | 0.84 | 2954.335 | 2954.335 | 2954.335 | 0 |
| 1733868000 | 2929.6518 | -11.13 | -0.38 | 2929.6518 | 2929.6518 | 2929.6518 | 0 |
| 1733781600 | 2940.78 | -21.07 | -0.71 | 2940.78 | 2940.78 | 2940.78 | 0 |
| 1733522400 | 2961.8541 | 9.72 | 0.33 | 2961.8541 | 2961.8541 | 2961.8541 | 0 |
| 1733436000 | 2952.1314 | -8.82 | -0.30 | 2952.1314 | 2952.1314 | 2952.1314 | 0 |
| 1733349600 | 2960.9475 | 20.45 | 0.70 | 2960.9475 | 2960.9475 | 2960.9475 | 0 |
| 1733263200 | 2940.4957 | 0.32 | 0.01 | 2940.4957 | 2940.4957 | 2940.4957 | 0 |
| 1733176800 | 2940.1791 | 6.62 | 0.23 | 2940.1791 | 2940.1791 | 2940.1791 | 0 |
| 1732917600 | 2933.5618 | 14.94 | 0.51 | 2933.5618 | 2933.5618 | 2933.5618 | 0 |
| 1732744800 | 2918.6178 | -10.48 | -0.36 | 2918.6178 | 2918.6178 | 2918.6178 | 0 |
| 1732658400 | 2929.0947 | 13.16 | 0.45 | 2929.0947 | 2929.0947 | 2929.0947 | 0 |
| 1732572000 | 2915.9339 | 12.61 | 0.43 | 2915.9339 | 2915.9339 | 2915.9339 | 0 |
| 1732312800 | 2903.3248 | 15.86 | 0.55 | 2903.3248 | 2903.3248 | 2903.3248 | 0 |
| 1732226400 | 2887.4638 | 19.79 | 0.69 | 2887.4638 | 2887.4638 | 2887.4638 | 0 |
| 1732140000 | 2867.6711 | 1.86 | 0.06 | 2867.6711 | 2867.6711 | 2867.6711 | 0 |
| 1732053600 | 2865.8139 | 13.08 | 0.46 | 2865.8139 | 2865.8139 | 2865.8139 | 0 |
| 1731967200 | 2852.7294 | 11.8 | 0.42 | 2852.7294 | 2852.7294 | 2852.7294 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
